Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.74 | 70.70 | 69.39 | 70.61 | 1,431,909 | +0.88(+1.26%) |
Apr 29, 2014 | 69.75 | 69.92 | 69.01 | 69.73 | 1,876,914 | +0.46(+0.66%) |
Apr 28, 2014 | 70.31 | 70.58 | 68.61 | 69.27 | 2,707,988 | -0.80(-1.14%) |
Apr 25, 2014 | 70.36 | 70.37 | 69.16 | 70.07 | 2,390,459 | -0.25(-0.35%) |
Apr 24, 2014 | 69.06 | 70.71 | 68.92 | 70.32 | 4,962,118 | +2.54(+3.75%) |
Apr 23, 2014 | 67.87 | 68.07 | 67.36 | 67.78 | 3,018,832 | +0.58(+0.87%) |
Apr 22, 2014 | 67.24 | 67.82 | 66.87 | 67.19 | 1,620,411 | +0.09(+0.13%) |
Apr 21, 2014 | 67.03 | 67.32 | 66.69 | 67.10 | 1,022,383 | -0.25(-0.37%) |
Apr 17, 2014 | 67.19 | 67.35 | 67.35 | 67.35 | 2,167,327 | +0.36(+0.54%) |
Apr 16, 2014 | 66.45 | 67.02 | 65.86 | 66.99 | 2,031,397 | +1.04(+1.57%) |
Apr 15, 2014 | 64.49 | 66.00 | 64.47 | 65.95 | 2,144,815 | +1.58(+2.45%) |
Apr 14, 2014 | 64.40 | 64.49 | 63.90 | 64.37 | 1,355,014 | +0.59(+0.93%) |
Apr 11, 2014 | 64.06 | 64.32 | 62.40 | 63.78 | 1,567,602 | -0.67(-1.03%) |
Apr 10, 2014 | 65.77 | 66.32 | 64.45 | 64.45 | 1,152,636 | -1.56(-2.37%) |
Apr 09, 2014 | 64.98 | 66.14 | 64.86 | 66.01 | 1,967,841 | +1.17(+1.80%) |
Apr 08, 2014 | 64.96 | 65.38 | 64.42 | 64.84 | 2,120,656 | -0.19(-0.29%) |
Apr 07, 2014 | 66.19 | 66.36 | 64.76 | 65.03 | 1,459,310 | -1.36(-2.04%) |
Apr 04, 2014 | 67.16 | 67.55 | 66.21 | 66.39 | 1,295,989 | -0.71(-1.05%) |
Apr 03, 2014 | 67.49 | 67.55 | 67.01 | 67.09 | 1,015,716 | -0.18(-0.27%) |
Apr 02, 2014 | 67.36 | 67.61 | 67.16 | 67.27 | 1,512,407 | +0.04(+0.06%) |
Apr 01, 2014 | 66.69 | 67.43 | 66.69 | 67.23 | 1,702,749 | +0.44(+0.66%) |
Mar 31, 2014 | 66.59 | 66.87 | 66.24 | 66.79 | 1,265,512 | +0.45(+0.68%) |
Mar 28, 2014 | 65.14 | 66.39 | 65.05 | 66.34 | 1,408,509 | +1.32(+2.04%) |
Mar 27, 2014 | 65.28 | 65.41 | 64.54 | 65.01 | 816,859 | -0.27(-0.42%) |
Mar 26, 2014 | 66.42 | 66.59 | 65.27 | 65.28 | 864,926 | -0.76(-1.15%) |
Mar 25, 2014 | 65.52 | 66.18 | 65.35 | 66.04 | 1,148,330 | +0.81(+1.25%) |
Mar 24, 2014 | 65.50 | 65.91 | 64.87 | 65.23 | 864,674 | -0.30(-0.46%) |
Mar 21, 2014 | 66.31 | 66.39 | 65.23 | 65.53 | 2,713,674 | -0.21(-0.31%) |
Mar 20, 2014 | 65.16 | 65.79 | 64.69 | 65.74 | 1,542,938 | +0.35(+0.53%) |
Mar 19, 2014 | 66.25 | 66.35 | 64.99 | 65.39 | 1,312,860 | -0.51(-0.77%) |
Mar 18, 2014 | 66.13 | 66.28 | 65.79 | 65.90 | 1,143,325 | -0.17(-0.26%) |
Mar 17, 2014 | 65.40 | 66.20 | 65.28 | 66.07 | 1,517,763 | +1.11(+1.71%) |
Mar 14, 2014 | 64.92 | 65.63 | 64.91 | 64.96 | 1,844,601 | -0.06(-0.09%) |
Mar 13, 2014 | 66.07 | 66.58 | 64.73 | 65.02 | 1,781,111 | -1.21(-1.82%) |
Mar 12, 2014 | 66.59 | 66.81 | 65.88 | 66.23 | 2,110,323 | -0.75(-1.12%) |
Mar 11, 2014 | 68.02 | 68.20 | 66.90 | 66.98 | 1,531,774 | -0.35(-0.53%) |
Mar 10, 2014 | 67.57 | 67.74 | 66.87 | 67.33 | 900,202 | -0.50(-0.74%) |
Mar 07, 2014 | 67.47 | 67.97 | 67.18 | 67.83 | 1,489,870 | +0.52(+0.77%) |
Mar 06, 2014 | 67.22 | 67.50 | 67.12 | 67.32 | 742,878 | +0.28(+0.42%) |
Mar 05, 2014 | 67.44 | 67.53 | 66.92 | 67.04 | 1,423,369 | -0.38(-0.56%) |
Mar 04, 2014 | 67.87 | 68.09 | 67.17 | 67.41 | 1,394,904 | +0.21(+0.31%) |
Mar 03, 2014 | 67.10 | 67.64 | 66.84 | 67.21 | 1,252,657 | -1.06(-1.55%) |
Feb 28, 2014 | 68.33 | 68.86 | 67.86 | 68.27 | 1,618,752 | +0.07(+0.11%) |
Feb 27, 2014 | 67.26 | 68.36 | 67.17 | 68.19 | 1,537,887 | +0.78(+1.16%) |
Feb 26, 2014 | 67.18 | 67.82 | 67.09 | 67.41 | 1,060,713 | +0.24(+0.35%) |
Feb 25, 2014 | 67.38 | 67.84 | 67.09 | 67.18 | 1,138,606 | -0.30(-0.45%) |
Feb 24, 2014 | 67.41 | 67.98 | 67.20 | 67.48 | 1,383,100 | +0.28(+0.42%) |
Feb 21, 2014 | 66.99 | 67.38 | 66.72 | 67.20 | 1,613,395 | +0.25(+0.38%) |
Feb 20, 2014 | 66.50 | 67.15 | 66.20 | 66.95 | 1,310,622 | +0.63(+0.95%) |
Feb 19, 2014 | 66.60 | 67.27 | 66.27 | 66.31 | 1,099,042 | -0.51(-0.76%) |
Feb 18, 2014 | 66.88 | 67.08 | 66.27 | 66.82 | 1,522,821 | -0.03(-0.05%) |
Feb 14, 2014 | 66.34 | 66.85 | 66.85 | 66.85 | 870,190 | +0.60(+0.91%) |
Feb 13, 2014 | 65.89 | 66.44 | 65.65 | 66.25 | 1,626,314 | -0.02(-0.04%) |
Feb 12, 2014 | 65.87 | 66.58 | 65.86 | 66.28 | 1,619,140 | +0.50(+0.76%) |
Feb 11, 2014 | 64.83 | 66.15 | 64.83 | 65.78 | 1,786,506 | +0.86(+1.33%) |
Feb 10, 2014 | 64.83 | 65.24 | 64.77 | 64.91 | 1,668,204 | +0.13(+0.20%) |
Feb 07, 2014 | 63.14 | 64.87 | 63.11 | 64.78 | 1,916,413 | +1.92(+3.06%) |
Feb 06, 2014 | 62.42 | 63.13 | 62.28 | 62.86 | 1,428,066 | +0.67(+1.07%) |
Feb 05, 2014 | 62.45 | 62.81 | 61.66 | 62.19 | 2,282,517 | -0.38(-0.60%) |
Feb 04, 2014 | 62.43 | 62.75 | 61.95 | 62.57 | 1,677,409 | +0.39(+0.62%) |